Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.318 | 5.341 | 5.284 | 5.290 | 1,136,399 | -0.02(-0.33%) |
Apr 27, 2018 | 5.290 | 5.307 | 5.272 | 5.307 | 623,520 | +0.03(+0.55%) |
Apr 26, 2018 | 5.255 | 5.295 | 5.244 | 5.278 | 832,036 | +0.05(+0.88%) |
Apr 25, 2018 | 5.215 | 5.232 | 5.174 | 5.232 | 943,103 | +0.01(+0.22%) |
Apr 24, 2018 | 5.249 | 5.255 | 5.180 | 5.220 | 1,418,331 | -0.01(-0.11%) |
Apr 23, 2018 | 5.232 | 5.255 | 5.209 | 5.226 | 814,893 | -0.01(-0.11%) |
Apr 20, 2018 | 5.284 | 5.284 | 5.232 | 5.232 | 822,764 | -0.04(-0.81%) |
Apr 19, 2018 | 5.280 | 5.286 | 5.246 | 5.275 | 1,154,021 | -0.01(-0.22%) |
Apr 18, 2018 | 5.297 | 5.303 | 5.269 | 5.286 | 898,357 | +0.02(+0.33%) |
Apr 17, 2018 | 5.257 | 5.303 | 5.251 | 5.269 | 1,304,719 | +0.03(+0.55%) |
Apr 16, 2018 | 5.206 | 5.252 | 5.195 | 5.240 | 857,382 | +0.06(+1.10%) |
Apr 13, 2018 | 5.200 | 5.223 | 5.177 | 5.183 | 827,143 | +0.00(+0.00%) |
Apr 12, 2018 | 5.246 | 5.263 | 5.177 | 5.183 | 1,982,610 | -0.03(-0.66%) |
Apr 11, 2018 | 5.200 | 5.263 | 5.200 | 5.217 | 1,233,912 | +0.01(+0.11%) |
Apr 10, 2018 | 5.183 | 5.246 | 5.178 | 5.212 | 1,199,838 | +0.07(+1.33%) |
Apr 09, 2018 | 5.195 | 5.212 | 5.120 | 5.143 | 1,181,557 | -0.01(-0.22%) |
Apr 06, 2018 | 5.206 | 5.249 | 5.115 | 5.155 | 1,577,834 | -0.06(-1.10%) |
Apr 05, 2018 | 5.229 | 5.246 | 5.200 | 5.212 | 1,121,964 | +0.02(+0.33%) |
Apr 04, 2018 | 5.080 | 5.217 | 5.080 | 5.195 | 1,341,143 | +0.07(+1.34%) |
Apr 03, 2018 | 5.103 | 5.149 | 5.086 | 5.126 | 1,114,686 | +0.05(+0.90%) |
Apr 02, 2018 | 5.183 | 5.206 | 5.075 | 5.080 | 2,262,696 | -0.13(-2.52%) |
Mar 29, 2018 | 5.212 | 5.212 | 5.212 | 0 | +0.09(+1.79%) | |
Mar 28, 2018 | 5.115 | 5.149 | 5.075 | 5.120 | 1,062,308 | +0.01(+0.11%) |
Mar 27, 2018 | 5.166 | 5.206 | 5.092 | 5.115 | 1,151,474 | -0.02(-0.44%) |
Mar 26, 2018 | 5.097 | 5.149 | 5.057 | 5.137 | 1,157,302 | +0.10(+1.93%) |
Mar 23, 2018 | 5.149 | 5.172 | 5.029 | 5.040 | 2,141,790 | -0.09(-1.78%) |
Mar 22, 2018 | 5.143 | 5.195 | 5.126 | 5.132 | 1,476,579 | -0.06(-1.10%) |
Mar 21, 2018 | 5.252 | 5.254 | 5.183 | 5.189 | 1,259,619 | -0.06(-1.13%) |
Mar 20, 2018 | 5.180 | 5.248 | 5.180 | 5.248 | 1,194,151 | +0.08(+1.54%) |
Mar 19, 2018 | 5.180 | 5.192 | 5.124 | 5.169 | 1,417,086 | -0.02(-0.44%) |
Mar 16, 2018 | 5.220 | 5.242 | 5.192 | 5.192 | 1,487,856 | -0.04(-0.76%) |
Mar 15, 2018 | 5.220 | 5.248 | 5.197 | 5.231 | 922,431 | +0.03(+0.65%) |
Mar 14, 2018 | 5.220 | 5.254 | 5.163 | 5.197 | 1,605,754 | +0.01(+0.22%) |
Mar 13, 2018 | 5.288 | 5.316 | 5.169 | 5.186 | 1,420,313 | -0.09(-1.61%) |
Mar 12, 2018 | 5.288 | 5.298 | 5.265 | 5.271 | 870,347 | +0.01(+0.11%) |
Mar 09, 2018 | 5.243 | 5.288 | 5.221 | 5.265 | 928,072 | +0.05(+0.98%) |
Mar 08, 2018 | 5.197 | 5.220 | 5.169 | 5.214 | 1,032,235 | +0.03(+0.66%) |
Mar 07, 2018 | 5.209 | 5.141 | 5.180 | 1,985,716 | -0.03(-0.65%) | |
Mar 06, 2018 | 5.197 | 5.214 | 5.158 | 5.214 | 994,212 | +0.05(+0.88%) |
Mar 05, 2018 | 5.112 | 5.175 | 5.105 | 5.169 | 984,524 | +0.05(+0.88%) |
Mar 02, 2018 | 5.067 | 5.135 | 5.027 | 5.124 | 1,283,492 | +0.03(+0.67%) |
Mar 01, 2018 | 5.152 | 5.169 | 5.067 | 5.090 | 1,890,180 | -0.07(-1.32%) |
Feb 28, 2018 | 5.186 | 5.214 | 5.146 | 5.158 | 1,405,180 | -0.02(-0.33%) |
Feb 27, 2018 | 5.243 | 5.251 | 5.163 | 5.175 | 1,753,860 | -0.04(-0.76%) |
Feb 26, 2018 | 5.209 | 5.265 | 5.192 | 5.214 | 1,407,348 | +0.02(+0.44%) |
Feb 23, 2018 | 5.158 | 5.203 | 5.152 | 5.192 | 784,961 | +0.06(+1.10%) |
Feb 22, 2018 | 5.115 | 5.135 | 965,036 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.146 | 5.192 | 5.135 | 5.135 | 1,194,449 | -0.02(-0.44%) |
Feb 20, 2018 | 5.203 | 5.226 | 5.129 | 5.158 | 1,364,975 | -0.06(-1.13%) |
Feb 16, 2018 | 5.217 | 5.217 | 5.217 | 0 | +0.04(+0.87%) | |
Feb 15, 2018 | 5.172 | 5.205 | 5.104 | 5.172 | 2,069,035 | +0.02(+0.44%) |
Feb 14, 2018 | 5.076 | 5.172 | 5.059 | 5.149 | 1,879,849 | +0.05(+0.99%) |
Feb 13, 2018 | 5.037 | 5.127 | 5.014 | 5.098 | 1,222,293 | +0.04(+0.89%) |
Feb 12, 2018 | 5.014 | 5.076 | 4.989 | 5.054 | 2,667,095 | +0.07(+1.35%) |
Feb 09, 2018 | 5.042 | 5.054 | 4.812 | 4.986 | 4,380,898 | -0.02(-0.34%) |
Feb 08, 2018 | 5.160 | 5.160 | 5.003 | 5.003 | 3,908,701 | -0.17(-3.26%) |
Feb 07, 2018 | 5.132 | 5.200 | 5.087 | 5.172 | 3,760,130 | +0.06(+1.10%) |
Feb 06, 2018 | 4.891 | 5.138 | 4.862 | 5.115 | 6,943,450 | +0.14(+2.82%) |
Feb 05, 2018 | 5.228 | 5.262 | 4.525 | 4.975 | 7,722,887 | -0.30(-5.75%) |
Feb 02, 2018 | 5.368 | 5.374 | 5.211 | 5.278 | 2,996,613 | -0.12(-2.19%) |